BiG | O banco que entende os seus valores.

TechNip Energies NV (TE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	240.722	0,58%	41,12	40,78	41,34	41,34
15/09/2025	145.639	-0,44%	41,30	40,72	41,42	41,10
12/09/2025	189.325	-0,77%	41,62	41,12	41,88	41,28
11/09/2025	298.768	2,92%	41,42	41,00	42,82	41,60
10/09/2025	169.619	2,80%	39,48	39,14	40,42	40,42
09/09/2025	128.797	0,31%	39,24	39,08	39,46	39,32
08/09/2025	206.618	0,77%	39,14	38,86	39,42	39,20
05/09/2025	156.999	-2,06%	39,76	38,80	39,80	38,90
04/09/2025	184.345	-0,40%	39,84	39,42	39,92	39,72
03/09/2025	454.493	-1,58%	40,52	39,72	40,52	39,88
02/09/2025	365.174	3,26%	40,22	40,14	41,68	40,52
01/09/2025	127.166	-0,61%	39,66	39,16	39,88	39,24
29/08/2025	281.412	-0,30%	39,60	39,42	39,88	39,48
28/08/2025	184.373	-0,35%	39,92	39,30	40,04	39,60
27/08/2025	196.907	0,10%	39,66	39,40	39,98	39,74
26/08/2025	480.132	-1,98%	40,10	39,44	40,20	39,70
25/08/2025	180.744	-1,51%	41,00	40,42	41,00	40,50
22/08/2025	158.665	0,05%	41,24	40,94	41,40	41,12
21/08/2025	192.577	1,03%	41,08	40,72	41,46	41,10
20/08/2025	166.219	-0,93%	40,98	40,56	41,00	40,68
19/08/2025	104.614	0,05%	41,16	40,94	41,38	41,06
18/08/2025	152.613	0,98%	40,64	40,56	41,10	41,04
15/08/2025	121.929	0,00%	40,74	40,42	41,04	40,64
14/08/2025	303.221	0,59%	40,38	40,04	40,64	40,64
13/08/2025	321.706	-2,98%	41,72	40,40	41,72	40,40
12/08/2025	223.596	2,61%	41,14	40,86	41,64	41,64
11/08/2025	199.498	1,40%	40,00	40,00	40,58	40,58
08/08/2025	163.780	-0,15%	39,96	39,82	40,18	40,02
07/08/2025	325.790	-0,40%	40,02	39,84	40,28	40,08
06/08/2025	224.527	-0,50%	41,00	40,18	41,00	40,24
05/08/2025	355.578	4,33%	39,52	39,46	40,90	40,44
04/08/2025	216.462	1,31%	38,76	38,48	39,34	38,76
01/08/2025	289.850	1,00%	37,90	37,58	39,24	38,26
31/07/2025	381.059	1,83%	37,36	36,02	38,10	37,88
30/07/2025	276.387	-1,06%	37,62	37,06	37,80	37,20
29/07/2025	204.684	1,40%	37,32	37,30	37,76	37,60
28/07/2025	203.867	0,43%	37,20	37,06	37,42	37,08
25/07/2025	212.941	-0,32%	37,10	36,60	37,20	36,92
24/07/2025	204.201	-0,48%	37,50	36,90	37,74	37,04
23/07/2025	145.979	1,47%	36,80	36,70	37,22	37,22
22/07/2025	144.321	-0,65%	36,74	36,28	36,86	36,68
21/07/2025	194.776	0,93%	36,68	36,60	36,92	36,92
18/07/2025	219.832	-0,22%	36,72	36,40	36,78	36,58
17/07/2025	171.662	0,83%	36,46	36,32	36,74	36,66
16/07/2025	252.752	-1,09%	36,94	36,20	37,00	36,36
15/07/2025	277.473	-1,24%	37,26	36,70	37,46	36,76
14/07/2025	192.137	-1,01%	37,30	36,80	37,30	37,22
11/07/2025	405.011	1,51%	37,04	36,80	37,60	37,60
10/07/2025	392.085	1,42%	36,66	36,50	37,48	37,04
09/07/2025	611.827	0,44%	36,42	36,30	36,68	36,52
08/07/2025	220.536	1,23%	35,92	35,84	36,60	36,36
07/07/2025	177.561	-0,17%	35,90	35,68	36,22	35,92
04/07/2025	92.038	0,11%	35,78	35,70	36,00	35,98
03/07/2025	143.715	0,39%	35,84	35,78	36,02	35,94
02/07/2025	230.044	0,85%	35,50	35,34	35,92	35,80
01/07/2025	387.218	-0,67%	35,80	35,34	35,80	35,50
30/06/2025	213.694	0,96%	35,44	35,44	36,06	35,74
27/06/2025	285.894	0,57%	35,24	35,16	35,52	35,40
26/06/2025	534.100	-1,79%	35,84	35,14	35,98	35,20
25/06/2025	507.985	3,29%	34,86	34,86	36,14	35,84
24/06/2025	230.765	0,81%	34,30	33,70	34,76	34,70
23/06/2025	233.978	0,06%	34,40	34,12	34,66	34,42
20/06/2025	862.639	1,12%	34,04	33,94	34,78	34,40
19/06/2025	119.758	-1,28%	34,40	34,02	34,68	34,02
18/06/2025	239.292	-0,58%	34,78	34,44	34,98	34,46
17/06/2025	355.699	-0,80%	34,88	34,24	34,98	34,66
16/06/2025	226.730	1,57%	34,70	34,60	35,18	34,94
13/06/2025	300.023	-0,92%	34,92	34,20	35,32	34,40
12/06/2025	300.446	1,34%	34,24	34,04	34,72	34,72
11/06/2025	233.851	-1,50%	34,78	34,26	34,92	34,26
10/06/2025	126.982	1,52%	34,24	34,20	34,90	34,78
09/06/2025	123.189	-1,04%	34,64	34,20	34,76	34,26
06/06/2025	132.986	0,35%	34,54	34,08	34,62	34,62
05/06/2025	207.433	1,17%	34,08	34,08	34,62	34,50
04/06/2025	273.063	-1,16%	34,54	34,10	34,84	34,10
03/06/2025	221.357	0,29%	34,58	34,06	34,76	34,50
02/06/2025	362.327	3,18%	33,46	33,46	34,40	34,40
30/05/2025	396.673	-0,24%	33,58	33,26	33,76	33,34
29/05/2025	210.578	1,58%	33,22	33,14	33,44	33,42
28/05/2025	184.273	-0,24%	33,06	32,90	33,44	32,90
27/05/2025	255.876	0,67%	32,68	32,54	33,10	32,98
26/05/2025	259.994	2,18%	32,46	32,22	32,76	32,76
23/05/2025	221.055	0,44%	32,06	31,08	32,30	32,06
22/05/2025	127.062	-0,81%	32,10	31,62	32,10	31,92
21/05/2025	232.021	0,69%	32,30	32,04	32,60	32,18
20/05/2025	442.162	1,08%	31,50	31,44	32,00	31,96
19/05/2025	203.338	0,68%	32,24	31,62	32,60	31,62
16/05/2025	250.260	1,19%	31,54	31,54	32,42	32,24
15/05/2025	253.258	-1,73%	32,02	31,70	32,04	31,86
14/05/2025	209.187	1,50%	31,84	31,72	32,48	32,42
13/05/2025	242.995	1,14%	31,48	31,06	31,94	31,94
12/05/2025	321.876	1,74%	31,40	31,40	32,42	31,58
09/05/2025	225.650	0,45%	30,98	30,90	31,54	31,04
08/05/2025	248.464	3,41%	29,96	29,86	30,90	30,90
07/05/2025	271.805	-0,60%	30,14	29,88	30,32	29,88
06/05/2025	199.710	0,74%	29,98	29,60	30,28	30,06
05/05/2025	265.514	-4,79%	31,42	29,66	31,42	29,84
02/05/2025	365.012	4,12%	30,20	30,04	31,34	31,34
30/04/2025	824.505	-2,59%	30,48	28,06	30,58	30,10
29/04/2025	272.652	-0,13%	30,82	30,66	31,00	30,90